Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | JPY | 2,061 | 2,079 | 1,963 | 1,970 | 1,970 | -106 (-5.11%) | 184,300 |
6 Dec 2023 | JPY | 2,099 | 2,099 | 2,053 | 2,076 | 2,076 | -23 (-1.10%) | 70,900 |
5 Dec 2023 | JPY | 2,088 | 2,140 | 2,076 | 2,099 | 2,099 | 0.0 (0.0%) | 113,500 |
4 Dec 2023 | JPY | 1,982 | 2,107 | 1,982 | 2,099 | 2,099 | +116 (+5.85%) | 164,500 |
1 Dec 2023 | JPY | 2,020 | 2,029 | 1,975 | 1,983 | 1,983 | -33 (-1.64%) | 143,100 |
30 Nov 2023 | JPY | 2,022 | 2,045 | 2,004 | 2,016 | 2,016 | -6 (-0.30%) | 105,200 |
29 Nov 2023 | JPY | 2,034 | 2,072 | 2,022 | 2,022 | 2,022 | -7 (-0.34%) | 104,200 |
28 Nov 2023 | JPY | 2,062 | 2,075 | 2,023 | 2,029 | 2,029 | -46 (-2.22%) | 137,800 |
27 Nov 2023 | JPY | 2,161 | 2,174 | 2,066 | 2,075 | 2,075 | -87 (-4.02%) | 122,000 |
24 Nov 2023 | JPY | 2,166 | 2,186 | 2,150 | 2,162 | 2,162 | +15 (+0.70%) | 64,800 |
22 Nov 2023 | JPY | 2,108 | 2,155 | 2,085 | 2,147 | 2,147 | +32 (+1.51%) | 149,600 |
21 Nov 2023 | JPY | 2,041 | 2,121 | 2,040 | 2,115 | 2,115 | +26 (+1.24%) | 117,700 |
20 Nov 2023 | JPY | 2,120 | 2,157 | 2,077 | 2,089 | 2,089 | -32 (-1.51%) | 158,700 |
17 Nov 2023 | JPY | 2,160 | 2,180 | 2,116 | 2,121 | 2,121 | -52 (-2.39%) | 129,100 |
16 Nov 2023 | JPY | 2,213 | 2,216 | 2,140 | 2,173 | 2,173 | -36 (-1.63%) | 116,700 |
15 Nov 2023 | JPY | 2,253 | 2,305 | 2,209 | 2,209 | 2,209 | -4 (-0.18%) | 128,800 |
14 Nov 2023 | JPY | 2,300 | 2,300 | 2,207 | 2,213 | 2,213 | -84 (-3.66%) | 152,200 |
13 Nov 2023 | JPY | 2,470 | 2,480 | 2,288 | 2,297 | 2,297 | -323 (-12.33%) | 287,300 |
10 Nov 2023 | JPY | 2,587 | 2,620 | 2,573 | 2,620 | 2,620 | -25 (-0.95%) | 92,600 |
9 Nov 2023 | JPY | 2,613 | 2,650 | 2,605 | 2,645 | 2,645 | +32 (+1.22%) | 26,700 |
8 Nov 2023 | JPY | 2,679 | 2,694 | 2,597 | 2,613 | 2,613 | -53 (-1.99%) | 52,400 |
7 Nov 2023 | JPY | 2,618 | 2,679 | 2,600 | 2,666 | 2,666 | +40 (+1.52%) | 62,000 |
6 Nov 2023 | JPY | 2,633 | 2,650 | 2,597 | 2,626 | 2,626 | +11 (+0.42%) | 74,000 |
2 Nov 2023 | JPY | 2,580 | 2,615 | 2,556 | 2,615 | 2,615 | +44 (+1.71%) | 71,100 |
1 Nov 2023 | JPY | 2,655 | 2,670 | 2,539 | 2,571 | 2,571 | -58 (-2.21%) | 81,700 |
31 Oct 2023 | JPY | 2,614 | 2,649 | 2,568 | 2,629 | 2,629 | +17 (+0.65%) | 100,600 |
30 Oct 2023 | JPY | 2,467 | 2,679 | 2,450 | 2,612 | 2,612 | +195 (+8.07%) | 325,000 |
27 Oct 2023 | JPY | 2,355 | 2,417 | 2,326 | 2,417 | 2,417 | +86 (+3.69%) | 43,700 |
26 Oct 2023 | JPY | 2,318 | 2,353 | 2,300 | 2,331 | 2,331 | -28 (-1.19%) | 34,500 |
25 Oct 2023 | JPY | 2,384 | 2,398 | 2,351 | 2,359 | 2,359 | -10 (-0.42%) | 44,400 |